4,514円
オムロンの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2017/11/27 | 7,230.0 | 7,230.0 | 7,080.0 | 7,120.0 | 7,120.0 | 613,100 |
| 2017/11/24 | 7,040.0 | 7,160.0 | 7,020.0 | 7,150.0 | 7,150.0 | 949,000 |
| 2017/11/22 | 6,990.0 | 7,130.0 | 6,980.0 | 7,130.0 | 7,130.0 | 1,594,000 |
| 2017/11/21 | 6,940.0 | 6,990.0 | 6,880.0 | 6,920.0 | 6,920.0 | 1,178,400 |
| 2017/11/20 | 6,750.0 | 6,870.0 | 6,670.0 | 6,860.0 | 6,860.0 | 1,483,600 |
| 2017/11/17 | 6,730.0 | 6,830.0 | 6,700.0 | 6,740.0 | 6,740.0 | 1,243,400 |
| 2017/11/16 | 6,520.0 | 6,660.0 | 6,480.0 | 6,630.0 | 6,630.0 | 992,100 |
| 2017/11/15 | 6,660.0 | 6,670.0 | 6,490.0 | 6,540.0 | 6,540.0 | 1,564,600 |
| 2017/11/14 | 6,690.0 | 6,770.0 | 6,660.0 | 6,710.0 | 6,710.0 | 1,208,700 |
| 2017/11/13 | 6,620.0 | 6,730.0 | 6,580.0 | 6,650.0 | 6,650.0 | 1,035,400 |
| 2017/11/10 | 6,500.0 | 6,680.0 | 6,500.0 | 6,630.0 | 6,630.0 | 845,500 |
| 2017/11/09 | 6,720.0 | 6,830.0 | 6,560.0 | 6,680.0 | 6,680.0 | 1,545,400 |
| 2017/11/08 | 6,500.0 | 6,700.0 | 6,500.0 | 6,690.0 | 6,690.0 | 1,166,300 |
| 2017/11/07 | 6,400.0 | 6,520.0 | 6,360.0 | 6,500.0 | 6,500.0 | 1,023,500 |
| 2017/11/06 | 6,500.0 | 6,500.0 | 6,410.0 | 6,440.0 | 6,440.0 | 915,700 |
| 2017/11/02 | 6,400.0 | 6,490.0 | 6,310.0 | 6,480.0 | 6,480.0 | 1,136,700 |
| 2017/11/01 | 6,400.0 | 6,400.0 | 6,230.0 | 6,350.0 | 6,350.0 | 1,269,000 |
| 2017/10/31 | 6,260.0 | 6,360.0 | 6,260.0 | 6,320.0 | 6,320.0 | 842,300 |
| 2017/10/30 | 6,240.0 | 6,270.0 | 6,200.0 | 6,250.0 | 6,250.0 | 1,107,300 |
| 2017/10/27 | 6,250.0 | 6,250.0 | 6,190.0 | 6,250.0 | 6,250.0 | 988,900 |
おすすめ条件でスクリーニングされた銘柄を見る
オムロンの取引履歴を振り返りませんか？
オムロンの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
